Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bonterra Res Inc (TSV: BTR )

0.2500 +0.0100 (+4.17%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2023 0.3150 0.3500 0.3150 0.3250 216,613 +0.03(+8.33%)
Feb 27, 2023 0.3100 0.3100 0.3000 0.3000 34,000 -0.01(-3.23%)
Feb 24, 2023 0.3200 0.3200 0.3100 0.3100 7,214 -0.01(-3.13%)
Feb 23, 2023 0.3100 0.3200 0.3100 0.3200 16,780 +0.01(+3.23%)
Feb 22, 2023 0.3250 0.3250 0.3100 0.3100 40,071 -0.02(-4.62%)
Feb 21, 2023 0.3500 0.3500 0.3250 0.3250 53,700 -0.04(-12.16%)
Feb 17, 2023 0.3700 0 +0.01(+2.78%)
Feb 16, 2023 0.3200 0.3600 0.3200 0.3600 54,686 +0.03(+10.77%)
Feb 15, 2023 0.3250 0.3250 0.3250 0.3250 8,500 +0.01(+1.56%)
Feb 14, 2023 0.3250 0.3250 0.3200 0.3200 41,300 -0.02(-5.88%)
Feb 13, 2023 0.3300 0.3400 0.3300 0.3400 32,000 +0.02(+4.62%)
Feb 10, 2023 0.3400 0.3400 0.3250 0.3250 48,637 -0.02(-4.41%)
Feb 09, 2023 0.3550 0.3550 0.3400 0.3400 105,000 -0.01(-4.23%)
Feb 08, 2023 0.3500 0.3550 0.3500 0.3550 79,423 +0.01(+2.90%)
Feb 07, 2023 0.3500 0.3500 0.3450 0.3450 17,424 -0.01(-1.43%)
Feb 06, 2023 0.3550 0.3550 0.3450 0.3500 42,342 +0.01(+1.45%)
Feb 03, 2023 0.3700 0.3700 0.3450 0.3450 42,531 -0.01(-2.82%)
Feb 02, 2023 0.3500 0.3600 0.3450 0.3550 64,050 +0.02(+5.97%)
Feb 01, 2023 0.3400 0.3400 0.3350 0.3350 31,193 +0.00(+0.00%)
Jan 31, 2023 0.3300 0.3450 0.3300 0.3350 96,500 +0.00(+0.00%)
Jan 30, 2023 0.3350 0.3400 0.3350 0.3350 47,970 -0.01(-4.29%)
Jan 27, 2023 0.3500 0.3600 0.3500 0.3500 19,000 -0.01(-1.41%)
Jan 26, 2023 0.3500 0.3600 0.3450 0.3550 41,659 +0.00(+0.00%)
Jan 25, 2023 0.3600 0.3600 0.3550 0.3550 27,504 -0.01(-1.39%)
Jan 24, 2023 0.3500 0.3600 0.3450 0.3600 9,700 +0.01(+2.86%)
Jan 23, 2023 0.3800 0.3800 0.3500 0.3500 33,403 -0.02(-4.11%)
Jan 20, 2023 0.3500 0.3650 0.3500 0.3650 60,400 +0.01(+2.82%)
Jan 19, 2023 0.3500 0.3600 0.3500 0.3550 61,500 +0.01(+1.43%)
Jan 18, 2023 0.3800 0.3800 0.3450 0.3500 104,348 -0.02(-5.41%)
Jan 17, 2023 0.3800 0.3800 0.3600 0.3700 86,533 -0.01(-1.33%)
Jan 16, 2023 0.3700 0.3900 0.3700 0.3750 32,001 +0.01(+1.35%)
Jan 13, 2023 0.3750 0.3800 0.3700 0.3700 102,500 +0.01(+1.37%)
Jan 12, 2023 0.3700 0.3850 0.3600 0.3650 217,250 +0.01(+1.39%)
Jan 11, 2023 0.3700 0.3700 0.3600 0.3600 75,000 -0.01(-1.37%)
Jan 10, 2023 0.3700 0.3700 0.3600 0.3650 101,237 -0.01(-2.67%)
Jan 09, 2023 0.3900 0.3900 0.3550 0.3750 245,891 +0.02(+4.17%)
Jan 06, 2023 0.3450 0.3700 0.3400 0.3600 294,335 +0.02(+5.88%)
Jan 05, 2023 0.3250 0.3400 0.3250 0.3400 103,127 +0.02(+6.25%)
Jan 04, 2023 0.2950 0.3400 0.2950 0.3200 249,858 +0.03(+8.47%)
Jan 03, 2023 0.3050 0.3050 0.2800 0.2950 224,221 +0.00(+0.00%)
Dec 30, 2022 0.2950 0 +0.01(+1.72%)
Dec 29, 2022 0.2900 0.2900 0.2900 0.2900 29,134 +0.00(+0.00%)
Dec 28, 2022 0.2700 0.2900 0.2650 0.2900 101,794 +0.01(+5.45%)
Dec 23, 2022 0.2750 0 +0.00(+0.00%)
Dec 22, 2022 0.2550 0.2800 0.2500 0.2750 287,418 +0.02(+7.84%)
Dec 21, 2022 0.2500 0.2600 0.2500 0.2550 285,839 +0.00(+0.00%)
Dec 20, 2022 0.2500 0.2600 0.2500 0.2550 2,471,845 +0.01(+2.00%)
Dec 19, 2022 0.2550 0.2600 0.2450 0.2500 204,800 +0.00(+0.00%)
Dec 16, 2022 0.2550 0.2550 0.2450 0.2500 308,353 +0.00(+0.00%)
Dec 15, 2022 0.2500 0.2550 0.2450 0.2500 173,100 -0.01(-1.96%)
Dec 14, 2022 0.2700 0.2850 0.2500 0.2550 128,681 -0.02(-5.56%)
Dec 13, 2022 0.2550 0.2700 0.2500 0.2700 129,850 +0.02(+8.00%)
Dec 12, 2022 0.2550 0.2550 0.2400 0.2500 373,651 +0.01(+2.04%)
Dec 09, 2022 0.2550 0.2550 0.2450 0.2450 420,401 -0.01(-3.92%)
Dec 08, 2022 0.2700 0.2700 0.2500 0.2550 276,730 -0.01(-1.92%)
Dec 07, 2022 0.2600 0.2700 0.2550 0.2600 448,730 +0.01(+1.96%)
Dec 06, 2022 0.2600 0.2650 0.2550 0.2550 303,891 -0.01(-1.92%)
Dec 05, 2022 0.2750 0.2850 0.2550 0.2600 317,970 -0.01(-1.89%)
Dec 02, 2022 0.2600 0.2650 0.2550 0.2650 289,308 +0.02(+8.16%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.